股票概览
8.17
+1.49%
+0.12
8.04
开盘价
8.29
最高价
8.04
最低价
68,147
成交量
数据更新至: 2024-06-28
技术指标
8.23
MA5 (5日均线)
8.48
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 8.04 | 8.29 | 8.04 | 8.17 | +1.49% | 68,147 | 55,684,734 |
| 2024-06-27 | 8.2 | 8.29 | 8.01 | 8.05 | -2.07% | 48,796 | 39,526,985 |
| 2024-06-26 | 8.32 | 8.35 | 8.12 | 8.22 | -0.96% | 54,339 | 44,578,461 |
| 2024-06-25 | 8.36 | 8.49 | 8.22 | 8.3 | -1.19% | 57,344 | 47,797,365 |
| 2024-06-24 | 8.54 | 8.59 | 8.31 | 8.4 | -2.44% | 61,700 | 51,949,563 |
| 2024-06-21 | 8.58 | 8.75 | 8.58 | 8.61 | -0.12% | 38,759 | 33,604,455 |
| 2024-06-20 | 8.65 | 8.75 | 8.62 | 8.62 | -0.92% | 44,421 | 38,535,689 |
| 2024-06-19 | 8.88 | 8.89 | 8.68 | 8.7 | -1.58% | 51,046 | 44,625,887 |
| 2024-06-18 | 8.84 | 8.9 | 8.68 | 8.84 | 0% | 58,401 | 51,314,111 |
| 2024-06-17 | 8.95 | 9.05 | 8.78 | 8.84 | -1.45% | 81,072 | 72,247,485 |
| 2024-06-14 | 9.1 | 9.12 | 8.97 | 8.97 | -0.22% | 67,682 | 61,179,881 |
| 2024-06-13 | 9.04 | 9.08 | 8.97 | 8.99 | -0.22% | 59,449 | 53,656,171 |
| 2024-06-12 | 8.92 | 9.04 | 8.81 | 9.01 | +0.9% | 69,418 | 62,350,227 |
| 2024-06-11 | 9.19 | 9.24 | 8.73 | 8.93 | -3.46% | 155,664 | 138,805,509 |
| 2024-06-07 | 9.17 | 9.28 | 9.08 | 9.25 | +1.2% | 96,743 | 88,742,217 |
| 2024-06-06 | 9.27 | 9.27 | 9.07 | 9.14 | -0.33% | 102,467 | 93,708,128 |
| 2024-06-05 | 9.35 | 9.39 | 9.16 | 9.17 | -0.86% | 80,936 | 74,807,544 |
| 2024-06-04 | 9.12 | 9.27 | 9.05 | 9.25 | +1.98% | 89,706 | 82,181,325 |
| 2024-06-03 | 9.25 | 9.33 | 8.93 | 9.07 | -0.87% | 109,823 | 99,634,702 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：